init

2022-07-29 14:28:27 +09:00
parent b06a89eb2f
commit 794e2ea5f7
1082 changed files with 4441 additions and 446000 deletions
--- a/resources/hts/122630_20210419.csv
+++ b/resources/hts/122630_20210419.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210419,0901,28490,28490,28420,28445,138302
+20210419,0902,28445,28445,28370,28375,123746
+20210419,0903,28380,28390,28335,28365,134231
+20210419,0904,28360,28370,28340,28350,197933
+20210419,0905,28350,28410,28345,28390,126467
+20210419,0906,28385,28390,28325,28345,206917
+20210419,0907,28345,28375,28325,28355,67963
+20210419,0908,28355,28385,28335,28365,115913
+20210419,0909,28365,28370,28335,28340,55572
+20210419,0910,28340,28385,28335,28370,82914
+20210419,0911,28375,28395,28350,28385,79772
+20210419,0912,28385,28415,28375,28400,97687
+20210419,0913,28405,28425,28365,28390,118211
+20210419,0914,28395,28410,28385,28400,34142
+20210419,0915,28400,28420,28400,28405,40114
+20210419,0916,28400,28425,28380,28420,103666
+20210419,0917,28415,28445,28410,28435,84215
+20210419,0918,28435,28445,28435,28440,32104
+20210419,0919,28440,28445,28425,28430,59409
+20210419,0920,28430,28435,28400,28430,105190
+20210419,0921,28425,28430,28395,28405,46106
+20210419,0922,28400,28470,28395,28460,89801
+20210419,0923,28465,28490,28445,28445,119771
+20210419,0924,28455,28480,28455,28480,25069
+20210419,0925,28475,28485,28465,28475,45959
+20210419,0926,28475,28520,28475,28515,139806
+20210419,0927,28510,28545,28510,28520,120652
+20210419,0928,28520,28550,28510,28530,107955
+20210419,0929,28535,28565,28525,28555,111316
+20210419,0930,28560,28590,28560,28565,136642
+20210419,0931,28565,28585,28560,28570,119649
+20210419,0932,28565,28605,28555,28600,172195
+20210419,0933,28600,28650,28600,28630,245605
+20210419,0934,28630,28670,28630,28650,181486
+20210419,0935,28650,28660,28605,28625,121431
+20210419,0936,28620,28625,28580,28585,98302
+20210419,0937,28585,28625,28585,28620,72942
+20210419,0938,28625,28640,28600,28625,51566
+20210419,0939,28625,28630,28590,28610,37692
+20210419,0940,28610,28625,28585,28595,44863
+20210419,0941,28600,28635,28590,28620,153189
+20210419,0942,28620,28625,28600,28600,24124
+20210419,0943,28600,28610,28575,28580,71267
+20210419,0944,28580,28595,28565,28590,82140
+20210419,0945,28590,28625,28590,28615,52204
+20210419,0946,28620,28645,28605,28635,114936
+20210419,0947,28630,28660,28630,28650,136595
+20210419,0948,28645,28665,28645,28655,119885
+20210419,0949,28655,28670,28645,28645,74471
+20210419,0950,28640,28660,28640,28660,72768
+20210419,0951,28660,28705,28660,28690,368770
+20210419,0952,28685,28700,28675,28680,142179
+20210419,0953,28680,28700,28665,28695,58502
+20210419,0954,28695,28725,28690,28710,195075
+20210419,0955,28715,28735,28705,28720,146368
+20210419,0956,28720,28730,28705,28710,44448
+20210419,0957,28710,28710,28680,28695,138156
+20210419,0958,28690,28705,28690,28705,39268
+20210419,0959,28700,28735,28695,28715,57691
+20210419,1000,28720,28725,28705,28720,31501
+20210419,1001,28720,28755,28700,28745,227497
+20210419,1002,28745,28755,28715,28730,57648
+20210419,1003,28730,28735,28695,28715,77506
+20210419,1004,28715,28730,28700,28715,111863
+20210419,1005,28710,28715,28685,28700,128910
+20210419,1006,28700,28725,28680,28685,57969
+20210419,1007,28685,28690,28650,28655,93483
+20210419,1008,28655,28690,28650,28670,35639
+20210419,1009,28670,28705,28670,28695,71330
+20210419,1010,28695,28715,28675,28675,35499
+20210419,1011,28675,28675,28640,28660,84752
+20210419,1012,28655,28695,28640,28680,67543
+20210419,1013,28685,28700,28675,28685,65029
+20210419,1014,28685,28720,28680,28715,85299
+20210419,1015,28720,28720,28695,28700,83679
+20210419,1016,28700,28705,28665,28685,26487
+20210419,1017,28680,28685,28660,28665,50736
+20210419,1018,28665,28665,28635,28635,97480
+20210419,1019,28645,28645,28630,28640,63744
+20210419,1020,28640,28645,28620,28640,100654
+20210419,1021,28635,28645,28620,28630,59068
+20210419,1022,28635,28635,28615,28620,56154
+20210419,1023,28620,28640,28605,28605,84418
+20210419,1024,28600,28605,28580,28590,104091
+20210419,1025,28585,28605,28570,28590,46684
+20210419,1026,28590,28610,28560,28605,89835
+20210419,1027,28610,28620,28605,28605,63852
+20210419,1028,28605,28645,28590,28635,69877
+20210419,1029,28635,28645,28615,28620,30156
+20210419,1030,28620,28635,28600,28630,21320
+20210419,1031,28630,28635,28570,28605,48284
+20210419,1032,28605,28615,28570,28585,69140
+20210419,1033,28580,28585,28540,28555,212007
+20210419,1034,28555,28575,28545,28560,33222
+20210419,1035,28560,28590,28555,28585,68226
+20210419,1036,28585,28600,28565,28600,65257
+20210419,1037,28595,28595,28575,28585,28094
+20210419,1038,28580,28640,28570,28640,142859
+20210419,1039,28635,28655,28635,28645,139453
+20210419,1040,28645,28655,28640,28645,59311
+20210419,1041,28650,28680,28640,28675,99360
+20210419,1042,28680,28680,28655,28660,36632
+20210419,1043,28660,28665,28620,28625,41295
+20210419,1044,28625,28665,28625,28645,43388
+20210419,1045,28645,28670,28635,28665,52974
+20210419,1046,28670,28675,28650,28650,64007
+20210419,1047,28645,28655,28625,28650,41219
+20210419,1048,28655,28680,28655,28665,83689
+20210419,1049,28660,28690,28640,28690,70137
+20210419,1050,28685,28700,28685,28700,156737
+20210419,1051,28700,28715,28690,28715,93398
+20210419,1052,28715,28740,28715,28740,175220
+20210419,1053,28740,28740,28715,28730,95672
+20210419,1054,28730,28740,28725,28730,80360
+20210419,1055,28730,28740,28700,28740,175969
+20210419,1056,28735,28750,28730,28730,193102
+20210419,1057,28735,28740,28725,28730,37107
+20210419,1058,28730,28735,28710,28715,109990
+20210419,1059,28715,28720,28680,28680,60997
+20210419,1100,28680,28695,28675,28685,34172
+20210419,1101,28685,28695,28665,28695,65349
+20210419,1102,28695,28715,28690,28715,41263
+20210419,1103,28710,28720,28690,28705,36873
+20210419,1104,28705,28730,28700,28720,54654
+20210419,1105,28720,28735,28715,28720,49971
+20210419,1106,28720,28740,28715,28730,97679
+20210419,1107,28730,28745,28725,28740,49946
+20210419,1108,28740,28745,28715,28720,26737
+20210419,1109,28720,28735,28710,28720,22418
+20210419,1110,28725,28740,28720,28730,11834
+20210419,1111,28735,28745,28730,28730,44718
+20210419,1112,28730,28775,28730,28760,317199
+20210419,1113,28765,28765,28730,28745,25993
+20210419,1114,28740,28765,28740,28755,18658
+20210419,1115,28755,28780,28745,28775,62126
+20210419,1116,28775,28790,28730,28735,131752
+20210419,1117,28735,28755,28735,28740,32912
+20210419,1118,28740,28760,28735,28745,30727
+20210419,1119,28745,28755,28735,28745,17186
+20210419,1120,28745,28755,28740,28745,14062
+20210419,1121,28750,28765,28740,28745,49916
+20210419,1122,28745,28750,28730,28735,38080
+20210419,1123,28740,28760,28740,28750,23657
+20210419,1124,28755,28760,28745,28755,38958
+20210419,1125,28760,28775,28750,28770,83974
+20210419,1126,28770,28785,28765,28780,74996
+20210419,1127,28780,28795,28775,28785,91071
+20210419,1128,28785,28795,28780,28780,34417
+20210419,1129,28780,28780,28760,28770,56596
+20210419,1130,28775,28795,28770,28785,53513
+20210419,1131,28780,28810,28775,28775,209197
+20210419,1132,28775,28785,28750,28765,81562
+20210419,1133,28765,28770,28755,28760,8255
+20210419,1134,28760,28770,28755,28755,18380
+20210419,1135,28755,28760,28745,28760,54783
+20210419,1136,28755,28760,28745,28750,13325
+20210419,1137,28755,28760,28735,28750,66987
+20210419,1138,28745,28765,28745,28750,23633
+20210419,1139,28750,28750,28735,28740,26197
+20210419,1140,28740,28755,28740,28750,13022
+20210419,1141,28755,28760,28740,28745,21009
+20210419,1142,28740,28750,28735,28745,32263
+20210419,1143,28740,28770,28740,28750,19107
+20210419,1144,28755,28755,28735,28740,20244
+20210419,1145,28745,28750,28740,28745,13184
+20210419,1146,28745,28755,28735,28750,36963
+20210419,1147,28755,28755,28710,28730,56947
+20210419,1148,28725,28740,28710,28720,21813
+20210419,1149,28715,28725,28700,28710,29385
+20210419,1150,28710,28735,28705,28735,35937
+20210419,1151,28730,28750,28730,28735,13010
+20210419,1152,28730,28760,28730,28755,23981
+20210419,1153,28755,28770,28755,28765,44178
+20210419,1154,28770,28775,28745,28750,29795
+20210419,1155,28755,28755,28730,28740,17341
+20210419,1156,28740,28745,28720,28725,22964
+20210419,1157,28725,28725,28690,28695,112999
+20210419,1158,28695,28705,28690,28700,45907
+20210419,1159,28700,28700,28685,28690,29140
+20210419,1200,28690,28710,28690,28705,36471
+20210419,1201,28700,28710,28680,28690,35496
+20210419,1202,28690,28705,28680,28695,27348
+20210419,1203,28695,28715,28690,28705,13029
+20210419,1204,28710,28715,28700,28710,20474
+20210419,1205,28710,28715,28690,28695,17837
+20210419,1206,28690,28715,28685,28690,74804
+20210419,1207,28690,28695,28675,28675,40089
+20210419,1208,28680,28705,28675,28700,10039
+20210419,1209,28700,28710,28695,28700,12968
+20210419,1210,28700,28700,28685,28700,28064
+20210419,1211,28695,28700,28680,28700,20151
+20210419,1212,28700,28700,28680,28700,11684
+20210419,1213,28695,28710,28690,28705,23692
+20210419,1214,28705,28715,28695,28705,30259
+20210419,1215,28710,28710,28695,28700,11528
+20210419,1216,28700,28725,28700,28720,21137
+20210419,1217,28725,28740,28725,28725,53610
+20210419,1218,28720,28735,28710,28725,55675
+20210419,1219,28725,28735,28720,28720,28654
+20210419,1220,28715,28735,28715,28715,12064
+20210419,1221,28720,28740,28720,28730,44863
+20210419,1222,28725,28730,28700,28710,31089
+20210419,1223,28710,28720,28705,28705,11872
+20210419,1224,28705,28705,28690,28695,34004
+20210419,1225,28695,28700,28680,28690,83382
+20210419,1226,28690,28690,28675,28690,35927
+20210419,1227,28690,28695,28680,28690,27251
+20210419,1228,28690,28695,28675,28680,41530
+20210419,1229,28685,28695,28675,28675,13208
+20210419,1230,28680,28680,28660,28675,86764
+20210419,1231,28670,28675,28635,28665,184738
+20210419,1232,28660,28670,28640,28640,55630
+20210419,1233,28640,28640,28620,28635,101870
+20210419,1234,28635,28650,28625,28645,41243
+20210419,1235,28650,28670,28635,28670,41665
+20210419,1236,28670,28675,28650,28670,75676
+20210419,1237,28670,28670,28645,28645,15062
+20210419,1238,28645,28650,28630,28640,46145
+20210419,1239,28640,28640,28620,28630,29985
+20210419,1240,28630,28640,28620,28620,22050
+20210419,1241,28625,28645,28620,28645,24487
+20210419,1242,28645,28655,28635,28645,37669
+20210419,1243,28645,28650,28635,28645,6683
+20210419,1244,28640,28655,28640,28655,11642
+20210419,1245,28655,28655,28630,28635,36541
+20210419,1246,28635,28635,28610,28630,86967
+20210419,1247,28625,28660,28625,28650,40775
+20210419,1248,28650,28655,28640,28640,13330
+20210419,1249,28640,28645,28630,28640,10531
+20210419,1250,28645,28655,28635,28655,8241
+20210419,1251,28650,28655,28630,28635,10450
+20210419,1252,28635,28635,28615,28620,22924
+20210419,1253,28620,28630,28615,28620,12275
+20210419,1254,28620,28625,28605,28615,32912
+20210419,1255,28610,28625,28610,28620,37281
+20210419,1256,28620,28630,28600,28630,63676
+20210419,1257,28625,28635,28610,28615,20794
+20210419,1258,28615,28625,28605,28620,17139
+20210419,1259,28625,28640,28620,28630,48078
+20210419,1300,28630,28635,28630,28630,9989
+20210419,1301,28630,28640,28630,28635,9458
+20210419,1302,28635,28635,28610,28615,55826
+20210419,1303,28620,28625,28605,28610,14798
+20210419,1304,28610,28620,28610,28615,23759
+20210419,1305,28615,28640,28615,28640,30886
+20210419,1306,28640,28650,28635,28645,57580
+20210419,1307,28645,28655,28645,28650,61070
+20210419,1308,28650,28655,28640,28650,23245
+20210419,1309,28645,28670,28640,28670,36436
+20210419,1310,28670,28670,28645,28650,42067
+20210419,1311,28650,28670,28640,28670,15401
+20210419,1312,28670,28670,28660,28665,38041
+20210419,1313,28665,28675,28665,28670,15402
+20210419,1314,28675,28675,28665,28665,29423
+20210419,1315,28670,28675,28655,28655,22239
+20210419,1316,28660,28660,28650,28660,16504
+20210419,1317,28660,28665,28650,28650,8309
+20210419,1318,28660,28660,28640,28640,33306
+20210419,1319,28645,28660,28635,28655,17961
+20210419,1320,28660,28660,28645,28650,9949
+20210419,1321,28650,28650,28630,28650,49251
+20210419,1322,28645,28650,28620,28625,33306
+20210419,1323,28625,28630,28620,28625,24960
+20210419,1324,28625,28640,28620,28625,53576
+20210419,1325,28625,28630,28615,28625,20880
+20210419,1326,28630,28640,28620,28630,25581
+20210419,1327,28635,28645,28635,28635,10776
+20210419,1328,28640,28640,28630,28635,7903
+20210419,1329,28640,28655,28635,28635,20929
+20210419,1330,28635,28635,28620,28635,28308
+20210419,1331,28635,28650,28630,28650,18005
+20210419,1332,28650,28675,28650,28670,78295
+20210419,1333,28670,28690,28670,28685,81274
+20210419,1334,28685,28685,28675,28685,25665
+20210419,1335,28680,28690,28675,28690,25988
+20210419,1336,28690,28695,28680,28680,44697
+20210419,1337,28680,28690,28680,28690,14732
+20210419,1338,28685,28705,28685,28700,112967
+20210419,1339,28695,28715,28695,28710,58033
+20210419,1340,28710,28715,28705,28710,32725
+20210419,1341,28710,28715,28705,28715,12027
+20210419,1342,28710,28715,28700,28705,78685
+20210419,1343,28705,28710,28700,28705,14356
+20210419,1344,28705,28710,28700,28705,23765
+20210419,1345,28700,28710,28700,28710,8753
+20210419,1346,28705,28730,28705,28720,164650
+20210419,1347,28725,28730,28715,28720,35589
+20210419,1348,28720,28730,28715,28720,41710
+20210419,1349,28720,28730,28720,28725,9079
+20210419,1350,28725,28730,28725,28725,57767
+20210419,1351,28725,28740,28725,28730,115508
+20210419,1352,28730,28730,28715,28720,20655
+20210419,1353,28725,28725,28710,28720,42402
+20210419,1354,28715,28720,28705,28720,47203
+20210419,1355,28720,28725,28715,28715,14359
+20210419,1356,28715,28725,28710,28720,15209
+20210419,1357,28720,28730,28715,28725,33916
+20210419,1358,28725,28725,28695,28700,26566
+20210419,1359,28700,28710,28690,28710,39979
+20210419,1400,28705,28705,28690,28690,11684
+20210419,1401,28690,28695,28675,28685,25128
+20210419,1402,28690,28695,28680,28690,13446
+20210419,1403,28685,28685,28660,28685,59639
+20210419,1404,28680,28695,28680,28690,17972
+20210419,1405,28690,28700,28685,28695,10527
+20210419,1406,28700,28700,28680,28690,13205
+20210419,1407,28690,28695,28680,28680,12365
+20210419,1408,28680,28680,28660,28660,18980
+20210419,1409,28660,28670,28645,28655,40882
+20210419,1410,28660,28660,28635,28640,31607
+20210419,1411,28640,28655,28640,28640,16143
+20210419,1412,28640,28645,28630,28640,35757
+20210419,1413,28630,28635,28620,28620,92883
+20210419,1414,28625,28630,28615,28620,20218
+20210419,1415,28620,28630,28610,28625,130780
+20210419,1416,28625,28630,28620,28625,18240
+20210419,1417,28625,28625,28580,28590,214560
+20210419,1418,28595,28595,28575,28580,49364
+20210419,1419,28580,28590,28565,28585,102943
+20210419,1420,28580,28580,28550,28555,67000
+20210419,1421,28555,28570,28545,28570,82083
+20210419,1422,28570,28575,28560,28565,36983
+20210419,1423,28565,28570,28560,28570,25653
+20210419,1424,28570,28570,28550,28560,32208
+20210419,1425,28555,28555,28515,28515,126133
+20210419,1426,28515,28540,28500,28530,160020
+20210419,1427,28525,28540,28520,28525,63947
+20210419,1428,28525,28540,28510,28530,57052
+20210419,1429,28540,28540,28515,28515,32060
+20210419,1430,28520,28520,28490,28510,286059
+20210419,1431,28510,28515,28490,28505,146428
+20210419,1432,28500,28505,28470,28495,157435
+20210419,1433,28500,28515,28490,28510,114701
+20210419,1434,28515,28520,28485,28495,51141
+20210419,1435,28495,28505,28480,28485,90631
+20210419,1436,28485,28495,28470,28485,88660
+20210419,1437,28485,28485,28440,28455,188434
+20210419,1438,28455,28475,28450,28465,55391
+20210419,1439,28465,28505,28465,28500,80507
+20210419,1440,28505,28505,28495,28505,32515
+20210419,1441,28505,28515,28495,28515,60564
+20210419,1442,28510,28515,28500,28510,69730
+20210419,1443,28510,28520,28505,28515,131697
+20210419,1444,28515,28520,28490,28505,70897
+20210419,1445,28505,28510,28480,28485,27660
+20210419,1446,28485,28510,28480,28505,41638
+20210419,1447,28505,28505,28485,28485,28823
+20210419,1448,28495,28495,28460,28465,47590
+20210419,1449,28470,28490,28460,28490,28950
+20210419,1450,28490,28500,28475,28495,93243
+20210419,1451,28490,28520,28485,28520,88299
+20210419,1452,28515,28515,28500,28510,26380
+20210419,1453,28510,28510,28490,28495,35719
+20210419,1454,28495,28500,28485,28495,29345
+20210419,1455,28495,28510,28485,28505,14806
+20210419,1456,28510,28515,28495,28515,22634
+20210419,1457,28510,28510,28495,28495,33895
+20210419,1458,28495,28515,28495,28505,25509
+20210419,1459,28500,28520,28490,28515,68608
+20210419,1500,28515,28525,28510,28515,100701
+20210419,1501,28520,28530,28510,28530,75328
+20210419,1502,28530,28535,28515,28515,47001
+20210419,1503,28515,28520,28505,28515,24309
+20210419,1504,28515,28515,28505,28515,27068
+20210419,1505,28510,28525,28495,28510,73522
+20210419,1506,28510,28515,28495,28500,32510
+20210419,1507,28500,28520,28500,28515,38749
+20210419,1508,28515,28530,28510,28520,58113
+20210419,1509,28520,28530,28520,28520,64333
+20210419,1510,28525,28530,28520,28530,31927
+20210419,1511,28525,28540,28525,28540,81643
+20210419,1512,28540,28550,28535,28535,75225
+20210419,1513,28535,28545,28530,28540,84545
+20210419,1514,28545,28550,28535,28540,31194
+20210419,1515,28540,28545,28535,28545,36981
+20210419,1516,28540,28550,28540,28550,19256
+20210419,1517,28545,28550,28545,28545,37623
+20210419,1518,28540,28555,28530,28550,105255
+20210419,1519,28555,28555,28530,28530,74294
+20210419,1520,28530,28535,28520,28535,29549
+20210419,1530,28505,28505,28505,28505,193428